Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.33 | 39.37 | 39.04 | 39.10 | 18,360 | -0.24(-0.62%) |
Mar 30, 2022 | 40.21 | 40.21 | 39.05 | 39.35 | 17,701 | -0.72(-1.79%) |
Mar 29, 2022 | 40.75 | 40.75 | 39.93 | 40.06 | 22,840 | -0.31(-0.78%) |
Mar 28, 2022 | 41.08 | 41.08 | 40.28 | 40.38 | 14,981 | -0.68(-1.66%) |
Mar 25, 2022 | 40.85 | 41.58 | 40.75 | 41.06 | 24,554 | +0.36(+0.88%) |
Mar 24, 2022 | 40.75 | 40.89 | 40.43 | 40.70 | 11,981 | +0.04(+0.09%) |
Mar 23, 2022 | 41.37 | 41.37 | 40.43 | 40.66 | 19,867 | -0.71(-1.71%) |
Mar 22, 2022 | 40.48 | 41.66 | 40.48 | 41.37 | 32,498 | +0.99(+2.44%) |
Mar 21, 2022 | 40.21 | 40.62 | 39.78 | 40.39 | 28,594 | +0.19(+0.47%) |
Mar 18, 2022 | 40.35 | 40.53 | 39.49 | 40.20 | 59,052 | -0.19(-0.47%) |
Mar 17, 2022 | 40.29 | 40.63 | 40.01 | 40.39 | 21,653 | -0.03(-0.07%) |
Mar 16, 2022 | 40.41 | 40.68 | 40.13 | 40.41 | 24,634 | +0.20(+0.49%) |
Mar 15, 2022 | 40.44 | 40.48 | 39.96 | 40.22 | 18,087 | +0.05(+0.13%) |
Mar 14, 2022 | 39.83 | 40.29 | 39.76 | 40.16 | 26,197 | +0.74(+1.87%) |
Mar 11, 2022 | 39.64 | 40.07 | 39.40 | 39.43 | 26,017 | -0.13(-0.34%) |
Mar 10, 2022 | 39.32 | 39.60 | 38.91 | 39.56 | 21,371 | +0.12(+0.30%) |
Mar 09, 2022 | 39.80 | 40.04 | 39.25 | 39.44 | 18,529 | +0.23(+0.59%) |
Mar 08, 2022 | 39.78 | 39.78 | 39.08 | 39.21 | 29,799 | +0.12(+0.30%) |
Mar 07, 2022 | 39.61 | 39.75 | 38.86 | 39.10 | 28,252 | -0.45(-1.15%) |
Mar 04, 2022 | 39.88 | 40.24 | 39.16 | 39.55 | 22,082 | -0.81(-2.00%) |
Mar 03, 2022 | 40.33 | 40.36 | 39.91 | 40.36 | 28,371 | +0.19(+0.47%) |
Mar 02, 2022 | 39.18 | 40.36 | 39.04 | 40.17 | 30,587 | +1.37(+3.53%) |
Mar 01, 2022 | 39.92 | 39.94 | 38.42 | 38.80 | 44,810 | -1.02(-2.57%) |
Feb 28, 2022 | 38.54 | 40.11 | 38.30 | 39.82 | 39,106 | +1.36(+3.54%) |
Feb 25, 2022 | 37.35 | 38.79 | 38.32 | 38.46 | 19,175 | +1.55(+4.19%) |
Feb 24, 2022 | 37.34 | 37.34 | 36.29 | 36.92 | 20,995 | -1.00(-2.63%) |
Feb 23, 2022 | 38.46 | 38.52 | 37.89 | 37.91 | 12,387 | -0.62(-1.62%) |
Feb 22, 2022 | 38.66 | 38.94 | 38.20 | 38.54 | 16,104 | +0.07(+0.18%) |
Feb 18, 2022 | 38.46 | 0 | +0.30(+0.79%) | |||
Feb 17, 2022 | 38.02 | 38.25 | 37.82 | 38.16 | 12,386 | -0.52(-1.33%) |
Feb 16, 2022 | 38.72 | 38.87 | 38.26 | 38.68 | 11,424 | -0.31(-0.80%) |
Feb 15, 2022 | 38.43 | 39.26 | 38.43 | 38.99 | 12,381 | +0.77(+2.02%) |
Feb 14, 2022 | 38.68 | 38.68 | 37.81 | 38.22 | 19,359 | -0.28(-0.72%) |
Feb 11, 2022 | 38.21 | 38.62 | 38.11 | 38.49 | 17,864 | +0.19(+0.49%) |
Feb 10, 2022 | 38.07 | 38.94 | 38.07 | 38.30 | 16,441 | -0.02(-0.05%) |
Feb 09, 2022 | 38.94 | 39.14 | 38.19 | 38.32 | 15,918 | -0.80(-2.05%) |
Feb 08, 2022 | 38.79 | 39.62 | 38.79 | 39.12 | 9,991 | +0.23(+0.59%) |
Feb 07, 2022 | 38.69 | 39.17 | 38.61 | 38.89 | 10,762 | +0.06(+0.16%) |
Feb 04, 2022 | 38.49 | 38.96 | 37.90 | 38.83 | 16,625 | +0.56(+1.46%) |
Feb 03, 2022 | 37.92 | 38.27 | 17,007 | -0.36(-0.94%) | ||
Feb 02, 2022 | 39.04 | 39.04 | 38.40 | 38.63 | 20,111 | -0.59(-1.50%) |
Feb 01, 2022 | 39.19 | 39.44 | 38.82 | 39.22 | 11,587 | +0.15(+0.39%) |
Jan 31, 2022 | 37.94 | 39.07 | 17,441 | +0.59(+1.52%) | ||
Jan 28, 2022 | 38.88 | 39.08 | 37.70 | 38.48 | 14,499 | -0.22(-0.57%) |
Jan 27, 2022 | 38.86 | 39.53 | 38.55 | 38.70 | 28,761 | +0.03(+0.07%) |
Jan 26, 2022 | 38.24 | 39.79 | 38.23 | 38.68 | 21,728 | -0.22(-0.57%) |
Jan 25, 2022 | 38.62 | 39.79 | 38.27 | 38.90 | 41,586 | -0.20(-0.52%) |
Jan 24, 2022 | 37.74 | 39.42 | 37.34 | 39.10 | 24,639 | +0.98(+2.57%) |
Jan 21, 2022 | 38.23 | 38.82 | 37.82 | 38.13 | 18,818 | -0.35(-0.90%) |
Jan 20, 2022 | 39.90 | 39.90 | 38.39 | 38.47 | 10,633 | -0.84(-2.13%) |
Jan 19, 2022 | 40.35 | 40.35 | 39.31 | 39.31 | 9,144 | -0.76(-1.89%) |
Jan 18, 2022 | 40.51 | 40.51 | 39.70 | 40.06 | 35,102 | -0.62(-1.53%) |
Jan 14, 2022 | 40.69 | 0 | +0.11(+0.26%) | |||
Jan 13, 2022 | 40.62 | 40.96 | 40.56 | 40.58 | 7,030 | +0.28(+0.71%) |
Jan 12, 2022 | 40.71 | 40.71 | 40.28 | 40.30 | 19,897 | -0.13(-0.33%) |
Jan 11, 2022 | 39.99 | 40.60 | 39.76 | 40.43 | 15,230 | -0.18(-0.44%) |
Jan 10, 2022 | 41.13 | 41.13 | 40.07 | 40.61 | 13,718 | -0.49(-1.19%) |
Jan 07, 2022 | 40.94 | 41.29 | 40.90 | 41.10 | 8,210 | +0.20(+0.48%) |
Jan 06, 2022 | 40.19 | 41.13 | 40.15 | 40.90 | 14,096 | +0.77(+1.93%) |
Jan 05, 2022 | 40.22 | 40.78 | 39.64 | 40.13 | 16,758 | +0.17(+0.42%) |
Jan 04, 2022 | 38.97 | 40.27 | 38.97 | 39.96 | 23,827 | +0.97(+2.49%) |